590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184700,82932833,515,515,515,515,14002
|
|
20230911,184600,82932833,515,515,515,515,0
|
|
20230911,184500,82932833,515,515,515,515,0
|
|
20230911,184400,82932833,515,515,515,515,0
|
|
20230911,184300,82932833,515,515,515,515,0
|
|
20230911,184200,82932833,515,515,515,515,0
|
|
20230911,184100,82932833,515,515,515,515,0
|
|
20230911,184000,82932833,515,515,515,515,0
|
|
20230911,183900,82932833,515,515,515,515,0
|
|
20230911,183800,82932833,515,515,515,515,0
|
|
20230911,183700,82932833,515,515,515,515,0
|
|
20230911,183600,82932833,515,515,515,515,0
|
|
20230911,183500,82932833,515,515,515,515,0
|
|
20230911,183400,82932833,515,515,515,515,0
|
|
20230911,183300,82932833,515,515,515,515,0
|
|
20230911,183200,82932833,515,515,515,515,0
|
|
20230911,183100,82932833,515,515,515,515,0
|
|
20230911,183000,82932833,515,515,515,515,0
|
|
20230911,182900,82932833,515,515,515,515,0
|
|
20230911,182800,82932833,515,515,515,515,0
|
|
20230911,182700,82932833,515,515,515,515,0
|
|
20230911,182600,82932833,515,515,515,515,0
|
|
20230911,182500,82932833,515,515,515,515,0
|
|
20230911,182400,82932833,515,515,515,515,0
|
|
20230911,182300,82932833,515,515,515,515,0
|
|
20230911,182200,82932833,515,515,515,515,0
|
|
20230911,182100,82932833,515,515,515,515,0
|
|
20230911,182000,82932833,515,515,515,515,0
|
|
20230911,181900,82932833,515,515,515,515,0
|
|
20230911,181800,82932833,515,515,515,515,0
|
|
20230911,181700,82932833,515,515,515,515,14002
|
|
20230911,181600,82932833,515,515,515,515,0
|
|
20230911,181500,82932833,515,515,515,515,0
|
|
20230911,181400,82932833,515,515,515,515,0
|
|
20230911,181300,82932833,515,515,515,515,0
|
|
20230911,181200,82932833,515,515,515,515,0
|
|
20230911,181100,82932833,515,515,515,515,0
|
|
20230911,181000,82932833,515,515,515,515,0
|
|
20230911,180900,82932833,515,515,515,515,0
|
|
20230911,180800,82932833,515,515,515,515,0
|
|
20230911,180700,82932833,515,515,515,515,0
|
|
20230911,180600,82932833,515,515,515,515,0
|
|
20230911,180500,82932833,515,515,515,515,0
|
|
20230911,180400,82932833,515,515,515,515,0
|
|
20230911,180300,82932833,515,515,515,515,0
|
|
20230911,180200,82932833,515,515,515,515,0
|
|
20230911,180100,82932833,515,515,515,515,0
|
|
20230911,180000,82932833,515,515,515,515,0
|
|
20230911,175900,82932833,515,515,515,515,0
|
|
20230911,175800,82932833,515,515,515,515,0
|
|
20230911,175700,82932833,515,515,515,515,0
|
|
20230911,175600,82932833,515,515,515,515,0
|
|
20230911,175500,82932833,515,515,515,515,0
|
|
20230911,175400,82932833,515,515,515,515,0
|
|
20230911,175300,82932833,515,515,515,515,0
|
|
20230911,175200,82932833,515,515,515,515,0
|
|
20230911,175100,82932833,515,515,515,515,0
|
|
20230911,175000,82932833,515,515,515,515,0
|
|
20230911,174900,82932833,515,515,515,515,0
|
|
20230911,174800,82932833,515,515,515,515,0
|
|
20230911,174700,82932833,515,515,515,515,14002
|
|
20230911,174600,82932833,515,515,515,515,0
|
|
20230911,174500,82932833,515,515,515,515,0
|
|
20230911,174400,82932833,515,515,515,515,0
|
|
20230911,174300,82932833,515,515,515,515,0
|
|
20230911,174200,82932833,515,515,515,515,0
|
|
20230911,174100,82932833,515,515,515,515,0
|
|
20230911,174000,82932833,515,515,515,515,0
|
|
20230911,173900,82932833,515,515,515,515,0
|
|
20230911,173800,82932833,515,515,515,515,0
|
|
20230911,173700,82932833,515,515,515,515,0
|
|
20230911,173600,82932833,515,515,515,515,0
|
|
20230911,173500,82932833,515,515,515,515,0
|
|
20230911,173400,82932833,515,515,515,515,0
|
|
20230911,173300,82932833,515,515,515,515,0
|
|
20230911,173200,82932833,515,515,515,515,0
|
|
20230911,173100,82932833,515,515,515,515,0
|
|
20230911,173000,82932833,515,515,515,515,0
|
|
20230911,172900,82932833,515,515,515,515,0
|
|
20230911,172800,82932833,515,515,515,515,0
|
|
20230911,172700,82932833,515,515,515,515,0
|
|
20230911,172600,82932833,515,515,515,515,0
|
|
20230911,172500,82932833,515,515,515,515,0
|
|
20230911,172400,82932833,515,515,515,515,0
|
|
20230911,172300,82932833,515,515,515,515,0
|
|
20230911,172200,82932833,515,515,515,515,0
|
|
20230911,172100,82932833,515,515,515,515,0
|
|
20230911,172000,82932833,515,515,515,515,0
|
|
20230911,171900,82932833,515,515,515,515,0
|
|
20230911,171800,82932833,515,515,515,515,0
|
|
20230911,171700,82932833,515,515,515,515,14002
|
|
20230911,171600,82932833,515,515,515,515,0
|
|
20230911,171500,82932833,515,515,515,515,0
|
|
20230911,171400,82932833,515,515,515,515,0
|
|
20230911,171300,82932833,515,515,515,515,0
|
|
20230911,171200,82932833,515,515,515,515,0
|
|
20230911,171100,82932833,515,515,515,515,0
|
|
20230911,171000,82932833,515,515,515,515,0
|
|
20230911,170900,82932833,515,515,515,515,0
|
|
20230911,170800,82932833,515,515,515,515,0
|
|
20230911,170700,82932833,515,515,515,515,0
|
|
20230911,170600,82932833,515,515,515,515,0
|
|
20230911,170500,82932833,515,515,515,515,0
|
|
20230911,170400,82932833,515,515,515,515,0
|
|
20230911,170300,82932833,515,515,515,515,0
|
|
20230911,170200,82932833,515,515,515,515,0
|
|
20230911,170100,82932833,515,515,515,515,0
|
|
20230911,170000,82932833,515,515,515,515,0
|
|
20230911,165900,82932833,515,515,515,515,0
|
|
20230911,165800,82932833,515,515,515,515,0
|
|
20230911,165700,82932833,515,515,515,515,0
|
|
20230911,165600,82932833,515,515,515,515,0
|
|
20230911,165500,82932833,515,515,515,515,0
|
|
20230911,165400,82932833,515,515,515,515,0
|
|
20230911,165300,82932833,515,515,515,515,0
|
|
20230911,165200,82932833,515,515,515,515,0
|
|
20230911,165100,82932833,515,515,515,515,0
|
|
20230911,165000,82932833,515,515,515,515,0
|
|
20230911,164900,82932833,515,515,515,515,0
|
|
20230911,164800,82932833,515,515,515,515,0
|
|
20230911,164700,82932833,515,515,515,515,14002
|
|
20230911,164600,82932833,515,515,515,515,0
|
|
20230911,164500,82932833,515,515,515,515,0
|
|
20230911,164400,82932833,515,515,515,515,0
|
|
20230911,164300,82932833,515,515,515,515,0
|
|
20230911,164200,82932833,515,515,515,515,0
|
|
20230911,164100,82932833,515,515,515,515,0
|
|
20230911,164000,82932833,515,515,515,515,0
|
|
20230911,163900,82932833,515,515,515,515,0
|
|
20230911,163800,82932833,515,515,515,515,0
|
|
20230911,163700,82932833,515,515,515,515,0
|
|
20230911,163600,82932833,515,515,515,515,0
|
|
20230911,163500,82932833,515,515,515,515,0
|
|
20230911,163400,82932833,515,515,515,515,0
|
|
20230911,163300,82932833,515,515,515,515,0
|
|
20230911,163200,82932833,515,515,515,515,0
|
|
20230911,163100,82932833,515,515,515,515,0
|
|
20230911,163000,82932833,515,515,515,515,0
|
|
20230911,162900,82932833,515,515,515,515,0
|
|
20230911,162800,82932833,515,515,515,515,0
|
|
20230911,162700,82932833,515,515,515,515,0
|
|
20230911,162600,82932833,515,515,515,515,0
|
|
20230911,162500,82932833,515,515,515,515,0
|
|
20230911,162400,82932833,515,515,515,515,0
|
|
20230911,162300,82932833,515,515,515,515,0
|
|
20230911,162200,82932833,515,515,515,515,0
|
|
20230911,162100,82932833,515,515,515,515,0
|
|
20230911,162000,82932833,515,515,515,515,0
|
|
20230911,161900,82932833,515,515,515,515,0
|
|
20230911,161800,82932833,515,515,515,515,0
|
|
20230911,161700,82932833,515,515,515,515,14002
|
|
20230911,161600,82932833,515,515,515,515,0
|
|
20230911,161500,82932833,515,515,515,515,0
|
|
20230911,161400,82932833,515,515,515,515,0
|
|
20230911,161300,82932833,515,515,515,515,0
|
|
20230911,161200,82932833,515,515,515,515,0
|
|
20230911,161100,82932833,515,515,515,515,0
|
|
20230911,161000,82932833,515,515,515,515,0
|
|
20230911,160900,82932833,515,515,515,515,0
|
|
20230911,160800,82932833,515,515,515,515,0
|
|
20230911,160700,82932833,515,515,515,515,0
|
|
20230911,160600,82932833,515,515,515,515,0
|
|
20230911,160500,82932833,515,515,515,515,0
|
|
20230911,160400,82932833,515,515,515,515,0
|
|
20230911,160300,82932833,515,515,515,515,0
|
|
20230911,160200,82932833,515,515,515,515,0
|
|
20230911,160100,82932833,515,515,515,515,0
|
|
20230911,160000,82932833,515,515,515,515,0
|
|
20230911,155900,82932833,515,515,515,515,0
|
|
20230911,155800,82932833,515,515,515,515,0
|
|
20230911,155700,82932833,515,515,515,515,0
|
|
20230911,155600,82932833,515,515,515,515,0
|
|
20230911,155500,82932833,515,515,515,515,0
|
|
20230911,155400,82932833,515,515,515,515,0
|
|
20230911,155300,82932833,515,515,515,515,0
|
|
20230911,155200,82932833,515,515,515,515,0
|
|
20230911,155100,82932833,515,515,515,515,0
|
|
20230911,155000,82932833,515,515,515,515,0
|
|
20230911,154900,82932833,515,515,515,515,0
|
|
20230911,154800,82932833,515,515,515,515,0
|
|
20230911,154700,82932833,515,515,515,515,14002
|
|
20230911,154600,82932833,515,515,515,515,0
|
|
20230911,154500,82932833,515,515,515,515,0
|
|
20230911,154400,82932833,515,515,515,515,0
|
|
20230911,154300,82932833,515,515,515,515,0
|
|
20230911,154200,82932833,515,515,515,515,0
|
|
20230911,154100,82932833,515,515,515,515,0
|
|
20230911,154000,82932833,515,515,515,515,0
|
|
20230911,153900,82932833,515,515,515,515,0
|
|
20230911,153800,82932833,515,515,515,515,0
|
|
20230911,153700,82932833,515,515,515,515,0
|
|
20230911,153600,82932833,515,515,515,515,0
|
|
20230911,153500,82932833,515,515,515,515,0
|
|
20230911,153400,82932833,515,515,515,515,0
|
|
20230911,153300,82932833,515,515,515,515,0
|
|
20230911,153200,82932833,515,515,515,515,0
|
|
20230911,153100,82932833,515,515,515,515,0
|
|
20230911,153000,82932833,515,515,515,515,14002
|
|
20230911,152900,75721803,515,515,515,515,0
|
|
20230911,152800,75721803,515,515,515,515,0
|
|
20230911,152700,75721803,515,515,515,515,0
|
|
20230911,152600,75721803,515,515,515,515,0
|
|
20230911,152500,75721803,515,515,515,515,0
|
|
20230911,152400,75721803,515,515,515,515,0
|
|
20230911,152300,75721803,515,515,515,515,0
|
|
20230911,152200,75721803,515,515,515,515,0
|
|
20230911,152100,75721803,515,515,515,515,0
|
|
20230911,152000,75721803,515,515,515,515,0
|
|
20230911,151900,75721803,515,517,517,515,11938
|
|
20230911,151800,69564755,517,517,517,517,47
|
|
20230911,151700,69540456,517,517,517,517,47
|
|
20230911,151600,69516157,519,519,519,519,1258
|
|
20230911,151500,68863255,519,519,519,519,36
|
|
20230911,151400,68844571,519,519,519,519,3
|
|
20230911,151300,68843014,519,519,519,519,46
|
|
20230911,151200,68819140,519,519,519,519,44
|
|
20230911,151100,68796304,519,519,520,519,1225
|
|
20230911,151000,68160528,519,519,519,519,0
|
|
20230911,150900,68160528,519,519,519,519,20
|
|
20230911,150800,68150148,519,520,520,519,11
|
|
20230911,150700,68144429,519,519,519,519,18
|
|
20230911,150600,68135087,519,519,519,519,1
|
|
20230911,150500,68134568,520,520,520,520,0
|
|
20230911,150400,68134568,520,520,520,520,0
|
|
20230911,150300,68134568,520,520,520,520,53
|
|
20230911,150200,68107008,520,520,520,520,0
|
|
20230911,150100,68107008,520,520,520,520,0
|
|
20230911,150000,68107008,520,520,520,520,1
|
|
20230911,145900,68106488,520,520,520,520,100
|
|
20230911,145800,68054488,520,520,520,520,1
|
|
20230911,145700,68053968,520,520,520,520,1
|
|
20230911,145600,68053448,519,519,519,519,0
|
|
20230911,145500,68053448,519,519,519,519,0
|
|
20230911,145400,68053448,519,519,519,519,0
|
|
20230911,145300,68053448,519,519,519,519,0
|
|
20230911,145200,68053448,519,519,519,519,0
|
|
20230911,145100,68053448,519,519,519,519,0
|
|
20230911,145000,68053448,519,519,519,519,1
|
|
20230911,144900,68052929,519,519,519,519,23
|
|
20230911,144800,68040992,520,519,520,519,23
|
|
20230911,144700,68029054,519,519,519,519,605
|
|
20230911,144600,67715059,518,518,518,518,0
|
|
20230911,144500,67715059,518,518,518,518,30
|
|
20230911,144400,67699519,518,520,520,516,10286
|
|
20230911,144300,62373856,520,521,521,520,4490
|
|
20230911,144200,60038794,521,521,521,521,586
|
|
20230911,144100,59733488,521,521,521,521,0
|
|
20230911,144000,59733488,521,521,521,521,3
|
|
20230911,143900,59731925,521,521,521,521,0
|
|
20230911,143800,59731925,521,521,521,521,0
|
|
20230911,143700,59731925,521,521,521,521,0
|
|
20230911,143600,59731925,521,521,521,521,0
|
|
20230911,143500,59731925,521,521,521,521,0
|
|
20230911,143400,59731925,521,521,521,521,100
|
|
20230911,143300,59679825,521,521,521,521,0
|
|
20230911,143200,59679825,521,521,521,521,0
|
|
20230911,143100,59679825,521,521,521,521,0
|
|
20230911,143000,59679825,521,521,521,521,0
|
|
20230911,142900,59679825,521,521,521,521,2
|
|
20230911,142800,59678783,520,520,520,520,0
|
|
20230911,142700,59678783,520,520,520,520,0
|
|
20230911,142600,59678783,520,520,520,520,1
|
|
20230911,142500,59678263,520,520,520,520,0
|
|
20230911,142400,59678263,520,520,520,520,0
|
|
20230911,142300,59678263,520,520,520,520,0
|
|
20230911,142200,59678263,520,520,520,520,133
|
|
20230911,142100,59609103,520,520,520,520,0
|
|
20230911,142000,59609103,520,520,520,520,0
|
|
20230911,141900,59609103,520,520,520,520,1500
|
|
20230911,141800,58829103,521,521,521,521,0
|
|
20230911,141700,58829103,521,521,521,520,303
|
|
20230911,141600,58671243,520,520,520,520,0
|
|
20230911,141500,58671243,520,520,520,520,0
|
|
20230911,141400,58671243,520,520,520,520,0
|
|
20230911,141300,58671243,520,520,520,520,0
|
|
20230911,141200,58671243,520,520,520,520,0
|
|
20230911,141100,58671243,520,521,521,520,93
|
|
20230911,141000,58622793,520,520,520,520,0
|
|
20230911,140900,58622793,520,520,520,520,1
|
|
20230911,140800,58622273,520,520,520,520,0
|
|
20230911,140700,58622273,520,520,520,520,0
|
|
20230911,140600,58622273,520,520,520,520,0
|
|
20230911,140500,58622273,520,520,520,520,0
|
|
20230911,140400,58622273,520,520,520,520,0
|
|
20230911,140300,58622273,520,520,520,520,0
|
|
20230911,140200,58622273,520,520,520,520,0
|
|
20230911,140100,58622273,520,520,520,520,0
|
|
20230911,140000,58622273,520,520,520,520,0
|
|
20230911,135900,58622273,520,520,520,520,0
|
|
20230911,135800,58622273,520,520,520,520,0
|
|
20230911,135700,58622273,520,520,520,520,0
|
|
20230911,135600,58622273,520,520,520,520,73
|
|
20230911,135500,58584313,520,520,520,520,0
|
|
20230911,135400,58584313,520,520,520,520,0
|
|
20230911,135300,58584313,520,520,520,520,0
|
|
20230911,135200,58584313,520,520,520,520,0
|
|
20230911,135100,58584313,520,520,520,520,0
|
|
20230911,135000,58584313,520,520,520,520,0
|
|
20230911,134900,58584313,520,520,520,520,0
|
|
20230911,134800,58584313,520,520,520,520,0
|
|
20230911,134700,58584313,520,520,520,520,0
|
|
20230911,134600,58584313,520,520,520,520,0
|
|
20230911,134500,58584313,520,520,520,520,0
|
|
20230911,134400,58584313,520,520,520,520,0
|
|
20230911,134300,58584313,520,520,520,520,0
|
|
20230911,134200,58584313,520,520,520,520,0
|
|
20230911,134100,58584313,520,520,520,520,359
|
|
20230911,134000,58397633,520,520,520,520,0
|
|
20230911,133900,58397633,520,520,520,520,0
|
|
20230911,133800,58397633,520,520,520,520,0
|
|
20230911,133700,58397633,520,520,520,520,0
|
|
20230911,133600,58397633,520,520,520,520,0
|
|
20230911,133500,58397633,520,520,520,520,0
|
|
20230911,133400,58397633,520,520,520,520,0
|
|
20230911,133300,58397633,520,520,520,520,958
|
|
20230911,133200,57899473,520,520,520,520,0
|
|
20230911,133100,57899473,520,520,520,520,35
|
|
20230911,133000,57881273,520,520,520,520,0
|
|
20230911,132900,57881273,520,520,520,520,1
|
|
20230911,132800,57880753,520,520,520,520,0
|
|
20230911,132700,57880753,520,520,520,520,0
|
|
20230911,132600,57880753,520,520,520,520,0
|
|
20230911,132500,57880753,520,520,520,520,0
|
|
20230911,132400,57880753,520,520,520,520,0
|
|
20230911,132300,57880753,520,520,520,520,0
|
|
20230911,132200,57880753,520,520,520,520,1
|
|
20230911,132100,57880233,519,519,519,519,0
|
|
20230911,132000,57880233,519,519,519,519,0
|
|
20230911,131900,57880233,519,519,519,519,68
|
|
20230911,131800,57844941,518,518,518,518,0
|
|
20230911,131700,57844941,518,518,518,518,193
|
|
20230911,131600,57744967,518,518,518,518,202
|
|
20230911,131500,57640331,519,519,519,519,0
|
|
20230911,131400,57640331,519,519,519,519,1
|
|
20230911,131300,57639812,519,519,519,519,0
|
|
20230911,131200,57639812,519,519,519,519,0
|
|
20230911,131100,57639812,519,519,519,519,0
|
|
20230911,131000,57639812,519,519,519,519,0
|
|
20230911,130900,57639812,519,519,519,519,0
|
|
20230911,130800,57639812,519,519,519,519,0
|
|
20230911,130700,57639812,519,519,519,519,0
|
|
20230911,130600,57639812,519,519,519,519,0
|
|
20230911,130500,57639812,519,519,519,519,0
|
|
20230911,130400,57639812,519,519,519,519,15
|
|
20230911,130300,57632027,519,519,519,519,0
|
|
20230911,130200,57632027,519,519,519,519,0
|
|
20230911,130100,57632027,519,519,519,519,0
|
|
20230911,130000,57632027,519,519,519,519,55
|
|
20230911,125900,57603482,518,518,518,518,0
|
|
20230911,125800,57603482,518,518,518,518,0
|
|
20230911,125700,57603482,518,518,518,518,0
|
|
20230911,125600,57603482,518,518,518,518,0
|
|
20230911,125500,57603482,518,518,518,518,0
|
|
20230911,125400,57603482,518,518,518,518,0
|
|
20230911,125300,57603482,518,518,518,518,0
|
|
20230911,125200,57603482,518,518,518,518,0
|
|
20230911,125100,57603482,518,518,518,518,0
|
|
20230911,125000,57603482,518,518,518,518,0
|
|
20230911,124900,57603482,518,518,518,518,0
|
|
20230911,124800,57603482,518,518,518,518,0
|
|
20230911,124700,57603482,518,518,518,518,0
|
|
20230911,124600,57603482,518,518,518,518,0
|
|
20230911,124500,57603482,518,518,518,518,0
|
|
20230911,124400,57603482,518,518,518,518,1
|
|
20230911,124300,57602964,519,519,519,519,969
|
|
20230911,124200,57100053,519,519,519,519,539
|
|
20230911,124100,56820312,519,519,519,519,521
|
|
20230911,124000,56549913,519,519,519,519,44
|
|
20230911,123900,56527077,518,519,519,518,30
|
|
20230911,123800,56511509,518,518,518,518,36
|
|
20230911,123700,56492861,519,519,519,519,0
|
|
20230911,123600,56492861,519,518,519,518,1002
|
|
20230911,123500,55972825,519,519,519,519,0
|
|
20230911,123400,55972825,519,519,519,519,0
|
|
20230911,123300,55972825,519,519,519,519,0
|
|
20230911,123200,55972825,519,519,519,519,0
|
|
20230911,123100,55972825,519,519,519,519,0
|
|
20230911,123000,55972825,519,519,519,519,0
|
|
20230911,122900,55972825,519,519,519,519,0
|
|
20230911,122800,55972825,519,519,519,519,296
|
|
20230911,122700,55819201,519,519,519,519,1
|
|
20230911,122600,55818682,519,520,520,519,34
|
|
20230911,122500,55801006,520,520,520,520,0
|
|
20230911,122400,55801006,520,520,520,520,0
|
|
20230911,122300,55801006,520,520,520,520,0
|
|
20230911,122200,55801006,520,520,520,520,0
|
|
20230911,122100,55801006,520,520,520,520,0
|
|
20230911,122000,55801006,520,520,520,520,0
|
|
20230911,121900,55801006,520,520,520,520,0
|
|
20230911,121800,55801006,520,520,520,520,0
|
|
20230911,121700,55801006,520,520,520,520,0
|
|
20230911,121600,55801006,520,520,520,520,0
|
|
20230911,121500,55801006,520,520,520,520,0
|
|
20230911,121400,55801006,520,519,520,519,640
|
|
20230911,121300,55468209,519,520,520,519,101
|
|
20230911,121200,55415690,516,516,516,516,0
|
|
20230911,121100,55415690,516,516,516,516,0
|
|
20230911,121000,55415690,516,520,520,516,2
|
|
20230911,120900,55414654,513,513,513,513,0
|
|
20230911,120800,55414654,513,513,513,513,0
|
|
20230911,120700,55414654,513,513,513,513,0
|
|
20230911,120600,55414654,513,513,513,513,0
|
|
20230911,120500,55414654,513,513,513,513,0
|
|
20230911,120400,55414654,513,513,513,513,0
|
|
20230911,120300,55414654,513,513,513,513,0
|
|
20230911,120200,55414654,513,513,513,513,0
|
|
20230911,120100,55414654,513,513,513,513,0
|
|
20230911,120000,55414654,513,513,513,513,0
|
|
20230911,115900,55414654,513,513,513,513,0
|
|
20230911,115800,55414654,513,513,513,513,0
|
|
20230911,115700,55414654,513,513,513,513,0
|
|
20230911,115600,55414654,513,513,513,513,0
|
|
20230911,115500,55414654,513,513,513,513,0
|
|
20230911,115400,55414654,513,513,513,513,0
|
|
20230911,115300,55414654,513,513,513,513,0
|
|
20230911,115200,55414654,513,515,515,513,10005
|
|
20230911,115100,50278872,515,515,515,515,0
|
|
20230911,115000,50278872,515,516,516,515,1276
|
|
20230911,114900,49620864,516,518,518,516,5104
|
|
20230911,114800,46981074,518,520,520,518,20000
|
|
20230911,114700,36607388,522,524,524,522,2801
|
|
20230911,114600,35142418,524,524,524,524,7
|
|
20230911,114500,35138750,524,524,524,524,200
|
|
20230911,114400,35033950,524,524,524,524,0
|
|
20230911,114300,35033950,524,524,524,524,180
|
|
20230911,114200,34939630,524,524,524,524,1
|
|
20230911,114100,34939106,524,524,524,524,0
|
|
20230911,114000,34939106,524,524,524,524,7
|
|
20230911,113900,34935438,524,524,524,524,9
|
|
20230911,113800,34930722,525,525,525,525,200
|
|
20230911,113700,34825722,525,525,525,525,0
|
|
20230911,113600,34825722,525,525,525,525,0
|
|
20230911,113500,34825722,525,525,525,525,0
|
|
20230911,113400,34825722,525,525,525,525,152
|
|
20230911,113300,34745922,523,523,523,523,0
|
|
20230911,113200,34745922,523,523,523,523,0
|
|
20230911,113100,34745922,523,523,523,523,1
|
|
20230911,113000,34745399,525,525,525,525,0
|
|
20230911,112900,34745399,525,525,525,525,0
|
|
20230911,112800,34745399,525,525,525,525,28
|
|
20230911,112700,34730699,525,525,525,525,0
|
|
20230911,112600,34730699,525,525,525,525,0
|
|
20230911,112500,34730699,525,525,525,525,1
|
|
20230911,112400,34730174,525,525,525,525,0
|
|
20230911,112300,34730174,525,525,525,525,0
|
|
20230911,112200,34730174,525,525,525,525,0
|
|
20230911,112100,34730174,525,525,525,525,40
|
|
20230911,112000,34709174,525,525,525,525,0
|
|
20230911,111900,34709174,525,525,525,525,0
|
|
20230911,111800,34709174,525,525,525,525,63
|
|
20230911,111700,34676099,526,525,526,525,103
|
|
20230911,111600,34622021,526,526,526,526,0
|
|
20230911,111500,34622021,526,526,526,526,0
|
|
20230911,111400,34622021,526,526,526,526,0
|
|
20230911,111300,34622021,526,526,526,526,0
|
|
20230911,111200,34622021,526,526,526,526,0
|
|
20230911,111100,34622021,526,526,526,526,0
|
|
20230911,111000,34622021,526,525,526,525,1053
|
|
20230911,110900,34068962,525,525,525,525,0
|
|
20230911,110800,34068962,525,525,525,525,0
|
|
20230911,110700,34068962,525,525,525,525,0
|
|
20230911,110600,34068962,525,525,525,525,0
|
|
20230911,110500,34068962,525,525,525,525,1
|
|
20230911,110400,34068437,525,525,525,525,0
|
|
20230911,110300,34068437,525,525,525,525,0
|
|
20230911,110200,34068437,525,525,525,525,0
|
|
20230911,110100,34068437,525,525,525,525,0
|
|
20230911,110000,34068437,525,525,525,525,1
|
|
20230911,105900,34067912,518,518,518,518,0
|
|
20230911,105800,34067912,518,518,518,518,0
|
|
20230911,105700,34067912,518,525,525,518,21538
|
|
20230911,105600,22840824,525,525,525,525,8
|
|
20230911,105500,22836624,525,525,525,525,234
|
|
20230911,105400,22713774,525,525,525,525,0
|
|
20230911,105300,22713774,525,525,525,525,0
|
|
20230911,105200,22713774,525,525,525,525,6
|
|
20230911,105100,22710624,525,525,525,525,42
|
|
20230911,105000,22688574,524,524,524,524,0
|
|
20230911,104900,22688574,524,524,524,524,1165
|
|
20230911,104800,22078114,525,525,525,525,0
|
|
20230911,104700,22078114,525,525,525,525,1
|
|
20230911,104600,22077589,526,526,526,526,0
|
|
20230911,104500,22077589,526,526,526,526,173
|
|
20230911,104400,21986591,526,526,526,526,0
|
|
20230911,104300,21986591,526,526,526,526,1
|
|
20230911,104200,21986065,525,525,525,525,0
|
|
20230911,104100,21986065,525,525,525,525,0
|
|
20230911,104000,21986065,525,525,525,525,0
|
|
20230911,103900,21986065,525,525,525,525,0
|
|
20230911,103800,21986065,525,525,525,525,20
|
|
20230911,103700,21975565,526,526,526,526,0
|
|
20230911,103600,21975565,526,526,526,526,0
|
|
20230911,103500,21975565,526,526,526,526,1
|
|
20230911,103400,21975039,524,524,524,524,0
|
|
20230911,103300,21975039,524,524,524,524,0
|
|
20230911,103200,21975039,524,525,525,524,9304
|
|
20230911,103100,17090442,525,526,526,525,524
|
|
20230911,103000,16814836,526,526,526,526,0
|
|
20230911,102900,16814836,526,526,526,526,112
|
|
20230911,102800,16755924,526,528,528,526,2465
|
|
20230911,102700,15459277,528,528,528,528,0
|
|
20230911,102600,15459277,528,528,528,528,0
|
|
20230911,102500,15459277,528,528,528,528,0
|
|
20230911,102400,15459277,528,528,528,528,1
|
|
20230911,102300,15458749,529,529,529,529,5
|
|
20230911,102200,15456104,529,529,529,529,0
|
|
20230911,102100,15456104,529,529,529,529,1
|
|
20230911,102000,15455575,529,529,529,529,0
|
|
20230911,101900,15455575,529,529,529,529,1
|
|
20230911,101800,15455046,529,529,529,529,0
|
|
20230911,101700,15455046,529,529,529,529,0
|
|
20230911,101600,15455046,529,529,529,529,3
|
|
20230911,101500,15453459,529,529,529,529,0
|
|
20230911,101400,15453459,529,529,529,529,48
|
|
20230911,101300,15428067,529,526,529,526,367
|
|
20230911,101200,15235022,526,526,526,526,0
|
|
20230911,101100,15235022,526,526,526,526,0
|
|
20230911,101000,15235022,526,526,526,526,0
|
|
20230911,100900,15235022,526,526,526,526,0
|
|
20230911,100800,15235022,526,526,526,526,0
|
|
20230911,100700,15235022,526,526,526,526,0
|
|
20230911,100600,15235022,526,526,526,526,0
|
|
20230911,100500,15235022,526,526,526,526,0
|
|
20230911,100400,15235022,526,526,526,526,0
|
|
20230911,100300,15235022,526,527,527,526,8640
|
|
20230911,100200,10684572,527,527,527,527,0
|
|
20230911,100100,10684572,527,527,527,527,0
|
|
20230911,100000,10684572,527,527,527,527,0
|
|
20230911,095900,10684572,527,527,527,527,2130
|
|
20230911,095800,9562062,528,528,528,528,184
|
|
20230911,095700,9464910,530,530,530,530,0
|
|
20230911,095600,9464910,530,530,530,530,0
|
|
20230911,095500,9464910,530,530,530,530,1
|
|
20230911,095400,9464380,529,529,529,529,43
|
|
20230911,095300,9441633,528,527,528,527,1046
|
|
20230911,095200,8889505,528,528,528,528,0
|
|
20230911,095100,8889505,528,528,528,528,0
|
|
20230911,095000,8889505,528,528,528,528,5
|
|
20230911,094900,8886865,528,528,528,528,0
|
|
20230911,094800,8886865,528,528,528,528,2
|
|
20230911,094700,8885809,529,529,529,529,1
|
|
20230911,094600,8885280,528,528,528,528,1
|
|
20230911,094500,8884752,529,529,529,529,6
|
|
20230911,094400,8881578,528,528,528,528,59
|
|
20230911,094300,8850426,529,528,529,528,1788
|
|
20230911,094200,7906347,530,530,530,530,5
|
|
20230911,094100,7903697,528,528,528,528,14
|
|
20230911,094000,7896305,530,528,530,528,949
|
|
20230911,093900,7395231,531,531,531,531,0
|
|
20230911,093800,7395231,531,531,531,531,15
|
|
20230911,093700,7387266,531,531,531,531,3
|
|
20230911,093600,7385673,531,531,531,531,1
|
|
20230911,093500,7385142,531,531,531,531,0
|
|
20230911,093400,7385142,531,531,531,531,0
|
|
20230911,093300,7385142,531,531,531,531,0
|
|
20230911,093200,7385142,531,531,531,531,1
|
|
20230911,093100,7384611,531,531,531,531,1
|
|
20230911,093000,7384080,528,528,528,528,14
|
|
20230911,092900,7376688,528,528,528,528,132
|
|
20230911,092800,7306992,528,528,528,528,0
|
|
20230911,092700,7306992,528,530,530,528,8000
|
|
20230911,092600,3082471,530,530,530,530,0
|
|
20230911,092500,3082471,530,530,530,530,712
|
|
20230911,092400,2705111,531,531,531,531,0
|
|
20230911,092300,2705111,531,531,531,531,0
|
|
20230911,092200,2705111,531,531,531,531,0
|
|
20230911,092100,2705111,531,531,531,531,5
|
|
20230911,092000,2702456,531,531,531,531,185
|
|
20230911,091900,2604221,532,532,532,532,0
|
|
20230911,091800,2604221,532,532,532,532,34
|
|
20230911,091700,2586133,531,531,531,531,415
|
|
20230911,091600,2365768,532,532,532,532,0
|
|
20230911,091500,2365768,532,532,532,532,0
|
|
20230911,091400,2365768,532,532,532,532,190
|
|
20230911,091300,2264688,530,530,530,530,0
|
|
20230911,091200,2264688,530,530,530,530,1
|
|
20230911,091100,2264158,530,530,530,530,0
|
|
20230911,091000,2264158,530,530,530,530,103
|
|
20230911,090900,2209568,529,529,529,529,0
|
|
20230911,090800,2209568,529,532,532,529,218
|
|
20230911,090700,2093630,530,530,530,530,2
|
|
20230911,090600,2092570,530,530,530,530,0
|
|
20230911,090500,2092570,530,530,530,530,70
|
|
20230911,090400,2055470,530,530,530,530,0
|
|
20230911,090300,2055470,530,530,530,530,500
|
|
20230911,090200,1790470,530,532,532,530,1786
|
|
20230911,090100,841385,532,532,532,532,48
|
|
20230911,090000,815849,532,534,534,532,1528
|